The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.740
+0.040 (1.08%)
Jun 18, 2025, 4:00 PM - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 8,289 |
| Jun 17, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.54% | 11,482 |
| Jun 16, 2025 | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | - | 147,119 |
| Jun 13, 2025 | 3.73 | 3.74 | 3.66 | 3.72 | 3.72 | -3.38% | 78,315 |
| Jun 12, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.73 | 0.52% | 84,802 |
| Jun 11, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.71 | 0.52% | 75,040 |
| Jun 10, 2025 | 3.82 | 3.84 | 3.80 | 3.81 | 3.69 | -0.13% | 47,252 |
| Jun 9, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.70 | 0.66% | 88,681 |
| Jun 6, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.67 | 0.53% | 62,003 |
| Jun 5, 2025 | 3.76 | 3.77 | 3.75 | 3.77 | 3.65 | 0.80% | 40,626 |
| Jun 4, 2025 | 3.72 | 3.78 | 3.72 | 3.74 | 3.62 | 0.54% | 41,636 |
| Jun 3, 2025 | 3.71 | 3.74 | 3.68 | 3.72 | 3.60 | 0.27% | 73,452 |
| Jun 2, 2025 | 3.71 | 3.71 | 3.68 | 3.71 | 3.59 | 0.27% | 47,118 |
| May 30, 2025 | 3.69 | 3.70 | 3.67 | 3.70 | 3.58 | 0.27% | 21,234 |
| May 29, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.58 | 1.93% | 53,788 |
| May 28, 2025 | 3.66 | 3.70 | 3.62 | 3.62 | 3.51 | -1.90% | 123,670 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.69 | 3.58 | 1.65% | 49,512 |
| May 23, 2025 | 3.64 | 3.64 | 3.58 | 3.63 | 3.52 | -0.27% | 36,626 |
| May 22, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.53 | 0.28% | 39,768 |
| May 21, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.52 | -1.36% | 31,752 |
| May 20, 2025 | 3.72 | 3.72 | 3.65 | 3.68 | 3.57 | -0.54% | 47,484 |
| May 19, 2025 | 3.71 | 3.72 | 3.67 | 3.70 | 3.58 | 0.27% | 48,832 |
| May 16, 2025 | 3.71 | 3.75 | 3.66 | 3.69 | 3.58 | -0.54% | 39,185 |
| May 15, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.59 | 0.54% | 25,343 |
| May 14, 2025 | 3.67 | 3.70 | 3.65 | 3.69 | 3.58 | 1.10% | 28,361 |
| May 13, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.54 | 1.11% | 32,675 |
| May 12, 2025 | 3.62 | 3.70 | 3.61 | 3.61 | 3.50 | 0.56% | 51,596 |
| May 9, 2025 | 3.57 | 3.62 | 3.57 | 3.59 | 3.48 | 1.41% | 33,167 |
| May 8, 2025 | 3.53 | 3.59 | 3.53 | 3.54 | 3.43 | -0.84% | 55,718 |
| May 7, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.46 | - | 39,030 |
| May 6, 2025 | 3.57 | 3.59 | 3.45 | 3.57 | 3.46 | 0.56% | 73,702 |
| May 5, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.44 | 0.57% | 44,562 |
| May 2, 2025 | 3.56 | 3.59 | 3.51 | 3.53 | 3.42 | - | 75,609 |
| May 1, 2025 | 3.50 | 3.59 | 3.50 | 3.53 | 3.42 | 0.86% | 32,665 |
| Apr 30, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.39 | -0.57% | 40,543 |
| Apr 29, 2025 | 3.53 | 3.56 | 3.47 | 3.52 | 3.41 | 0.28% | 35,025 |
| Apr 28, 2025 | 3.52 | 3.55 | 3.50 | 3.51 | 3.40 | -0.28% | 67,112 |
| Apr 25, 2025 | 3.48 | 3.52 | 3.44 | 3.52 | 3.41 | 1.44% | 44,064 |
| Apr 24, 2025 | 3.43 | 3.47 | 3.43 | 3.47 | 3.36 | 1.76% | 37,876 |
| Apr 23, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.30 | - | 70,819 |
| Apr 22, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.30 | 0.89% | 39,857 |
| Apr 21, 2025 | 3.36 | 3.39 | 3.32 | 3.38 | 3.27 | 0.60% | 39,296 |
| Apr 17, 2025 | 3.41 | 3.49 | 3.33 | 3.36 | 3.26 | -1.47% | 96,858 |
| Apr 16, 2025 | 3.46 | 3.46 | 3.39 | 3.41 | 3.30 | -1.16% | 23,313 |
| Apr 15, 2025 | 3.55 | 3.58 | 3.35 | 3.45 | 3.34 | -0.86% | 86,884 |
| Apr 14, 2025 | 3.59 | 3.59 | 3.46 | 3.48 | 3.37 | -0.57% | 15,490 |
| Apr 11, 2025 | 3.41 | 3.52 | 3.41 | 3.50 | 3.39 | 2.64% | 13,578 |
| Apr 10, 2025 | 3.50 | 3.51 | 3.39 | 3.41 | 3.30 | -3.12% | 32,629 |
| Apr 9, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.41 | 1.73% | 47,611 |
| Apr 8, 2025 | 3.35 | 3.53 | 3.35 | 3.46 | 3.35 | 6.63% | 58,535 |